Australia markets closed

Citigroup Inc. (C)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
72.29+1.49 (+2.10%)
At close: 4:02PM EDT
72.28 -0.01 (-0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C211119C000350002021-10-15 1:01PM EDT35.0037.4036.5037.45+2.55+7.32%21187119.53%
C211119C000375002021-10-13 9:44AM EDT37.5032.4534.6534.900.00-2305103.13%
C211119C000400002021-10-14 11:47AM EDT40.0030.3532.2532.400.00-18119580.47%
C211119C000450002021-10-14 10:41AM EDT45.0025.6527.1527.400.00-10615477.15%
C211119C000475002021-10-14 10:23AM EDT47.5022.3524.6524.900.00-1417069.34%
C211119C000500002021-10-15 10:02AM EDT50.0023.0022.1522.40+2.95+14.71%461,12461.91%
C211119C000550002021-10-15 10:12AM EDT55.0018.2017.2017.40+2.57+16.44%112247.85%
C211119C000575002021-10-12 9:30AM EDT57.5014.1714.7015.000.00-16646.68%
C211119C000600002021-10-15 3:08PM EDT60.0012.5212.2512.40+1.70+15.71%11871434.67%
C211119C000625002021-10-15 12:25PM EDT62.5010.019.759.95+2.31+30.00%10041430.57%
C211119C000650002021-10-15 3:18PM EDT65.007.577.307.50+1.53+25.33%1452,41825.49%
C211119C000675002021-10-15 3:59PM EDT67.505.105.055.15+1.25+32.47%2878,14221.68%
C211119C000700002021-10-15 3:48PM EDT70.003.153.053.15+0.98+45.16%2,83013,17220.48%
C211119C000725002021-10-15 3:49PM EDT72.501.641.601.68+0.58+54.72%3,72714,80320.23%
C211119C000750002021-10-15 3:59PM EDT75.000.760.750.77+0.29+61.70%2,60623,14720.22%
C211119C000775002021-10-15 3:56PM EDT77.500.320.320.34+0.10+45.45%45112,11421.05%
C211119C000800002021-10-15 3:54PM EDT80.000.150.150.16+0.02+15.38%1,3429,77522.46%
C211119C000825002021-10-15 3:25PM EDT82.500.090.080.09+0.02+28.57%1981,01524.51%
C211119C000850002021-10-15 2:18PM EDT85.000.050.040.09+0.02+66.67%22110,60328.91%
C211119C000900002021-10-15 11:40AM EDT90.000.030.010.10+0.01+50.00%4036037.60%
C211119C000950002021-10-15 2:20PM EDT95.000.050.010.06-0.06-54.55%18027741.80%
C211119C001000002021-10-15 11:43AM EDT100.000.010.000.040.00-4214545.70%
C211119C001050002021-08-25 5:34PM EDT105.000.080.000.040.00-310051.56%
Putsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
C211119P000350002021-10-15 12:21PM EDT35.000.020.010.04-0.02-50.00%144293.75%
C211119P000375002021-10-08 12:22PM EDT37.500.050.000.070.00-641188.67%
C211119P000400002021-10-14 10:05AM EDT40.000.040.020.030.00-2012777.34%
C211119P000425002021-10-14 10:04AM EDT42.500.050.020.040.00-12018871.88%
C211119P000450002021-10-15 1:28PM EDT45.000.040.030.040.00-162065.63%
C211119P000475002021-10-15 11:59AM EDT47.500.060.040.06-0.04-40.00%47061.72%
C211119P000500002021-10-15 3:42PM EDT50.000.060.060.07-0.02-25.00%531,62657.03%
C211119P000550002021-10-15 2:15PM EDT55.000.100.090.10-0.02-16.67%31,72847.07%
C211119P000575002021-10-15 3:27PM EDT57.500.120.110.12-0.03-20.00%29913,25441.90%
C211119P000600002021-10-15 3:42PM EDT60.000.140.140.15-0.05-26.32%1279,36836.82%
C211119P000625002021-10-15 3:56PM EDT62.500.210.200.22-0.11-34.38%56310,35932.81%
C211119P000650002021-10-15 3:56PM EDT65.000.340.330.35-0.19-35.85%1,00715,33529.25%
C211119P000675002021-10-15 3:56PM EDT67.500.650.610.65-0.38-36.89%3,7379,31926.95%
C211119P000700002021-10-15 3:52PM EDT70.001.241.191.26-0.68-35.42%1,45315,29725.64%
C211119P000725002021-10-15 3:51PM EDT72.502.342.262.38-0.86-26.88%4776,22725.81%
C211119P000750002021-10-15 12:39PM EDT75.003.983.904.05-1.16-22.57%1,5352,42027.47%
C211119P000775002021-10-15 3:57PM EDT77.506.155.956.05-2.10-25.45%2760329.37%
C211119P000800002021-10-15 3:30PM EDT80.008.258.258.45-1.85-18.32%3068234.91%
C211119P000825002021-10-14 1:14PM EDT82.5012.6410.7010.850.00-821239.45%
C211119P000850002021-10-15 2:59PM EDT85.0012.8713.1013.35-2.38-15.61%126445.24%
C211119P000900002021-10-15 10:13AM EDT90.0017.4518.1518.35-2.72-13.49%814853.37%
C211119P000950002021-10-15 2:03PM EDT95.0022.8523.1523.35-2.41-9.54%337262.60%
C211119P001000002021-10-14 11:27AM EDT100.0030.0528.0528.300.00-149868.65%
C211119P001050002021-10-15 1:33PM EDT105.0033.0533.1033.30-2.25-6.37%5677.15%
C211119P001100002021-10-14 3:10PM EDT110.0039.6537.9038.650.00-434586.82%